170,550€
-8,50%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 181,10 | 182,60 | 171,30 | 171,30 | -8,10% | 202,00 |
| 03.04.2025 | 184,05 | 186,40 | 183,15 | 186,40 | -1,97% | 408,00 |
| 02.04.2025 | 192,55 | 192,55 | 190,15 | 190,15 | -1,30% | 159,00 |
| 01.04.2025 | 191,90 | 193,50 | 190,75 | 192,65 | 0,73% | 69,00 |
| 31.03.2025 | 189,45 | 191,85 | 189,40 | 191,25 | -0,05% | 437,00 |
| 28.03.2025 | 195,05 | 195,05 | 191,35 | 191,35 | -2,10% | 11,00 |
| 27.03.2025 | 193,75 | 195,45 | 193,75 | 195,45 | 0,26% | 148,00 |
| 26.03.2025 | 194,95 | 194,95 | 194,95 | 194,95 | 0,96% | 75,00 |
| 25.03.2025 | 192,60 | 193,10 | 191,40 | 193,10 | 0,94% | 55,00 |
| 24.03.2025 | 192,95 | 193,00 | 190,85 | 191,30 | -0,73% | 292,00 |
| 21.03.2025 | 193,40 | 193,40 | 192,70 | 192,70 | 0,03% | 80,00 |
| 20.03.2025 | 188,90 | 195,70 | 188,90 | 192,65 | 3,41% | 198,00 |
| 19.03.2025 | 187,70 | 187,90 | 186,30 | 186,30 | -1,64% | 203,00 |
| 18.03.2025 | 191,30 | 191,30 | 189,40 | 189,40 | -1,20% | 77,00 |
| 17.03.2025 | 190,25 | 192,40 | 190,15 | 191,70 | 0,71% | 95,00 |
| 14.03.2025 | 187,55 | 190,35 | 185,05 | 190,35 | 2,28% | 153,00 |
| 13.03.2025 | 181,60 | 186,10 | 181,60 | 186,10 | 4,17% | 111,00 |
| 12.03.2025 | 179,15 | 179,15 | 178,65 | 178,65 | -2,00% | 25,00 |
| 11.03.2025 | 182,20 | 182,30 | 182,20 | 182,30 | -0,90% | 23,00 |
| 10.03.2025 | 182,90 | 183,95 | 182,35 | 183,95 | -1,02% | 133,00 |
| 07.03.2025 | 182,75 | 185,85 | 181,60 | 185,85 | 2,20% | 233,00 |
| 06.03.2025 | 184,05 | 184,05 | 181,85 | 181,85 | -1,33% | 347,00 |
| 05.03.2025 | 186,90 | 187,10 | 183,80 | 184,30 | -1,47% | 1.083,00 |
| 04.03.2025 | 192,85 | 192,85 | 187,05 | 187,05 | -3,28% | 685,00 |
| 03.03.2025 | 191,55 | 193,65 | 191,00 | 193,40 | 0,73% | 343,00 |
| 28.02.2025 | 187,45 | 192,00 | 187,35 | 192,00 | 2,67% | 554,00 |
| 27.02.2025 | 180,00 | 187,60 | 180,00 | 187,00 | 4,00% | 380,00 |
| 26.02.2025 | 182,45 | 182,45 | 178,85 | 179,80 | -1,10% | 157,00 |
| 25.02.2025 | 179,75 | 181,80 | 179,75 | 181,80 | 0,75% | 65,00 |
| 24.02.2025 | 178,40 | 181,05 | 178,40 | 180,45 | 1,49% | 87,00 |
| 21.02.2025 | 180,25 | 180,65 | 177,80 | 177,80 | -0,70% | 487,00 |
| 20.02.2025 | 183,10 | 183,10 | 179,00 | 179,05 | -1,59% | 226,00 |
| 19.02.2025 | 180,95 | 182,85 | 180,55 | 181,95 | 1,11% | 294,00 |
| 18.02.2025 | 179,45 | 179,95 | 179,45 | 179,95 | 0,14% | 83,00 |
| 17.02.2025 | 178,30 | 179,70 | 178,20 | 179,70 | 1,58% | 81,00 |
| 14.02.2025 | 184,60 | 185,55 | 176,90 | 176,90 | -3,17% | 457,00 |
| 13.02.2025 | 182,35 | 182,70 | 181,10 | 182,70 | 0,97% | 92,00 |
| 12.02.2025 | 182,05 | 182,60 | 180,05 | 180,95 | -0,96% | 252,00 |
| 11.02.2025 | 180,50 | 182,70 | 179,50 | 182,70 | 1,02% | 400,00 |
| 10.02.2025 | 185,30 | 185,30 | 180,45 | 180,85 | -1,52% | 418,00 |
| 07.02.2025 | 185,60 | 186,95 | 181,45 | 183,65 | -0,86% | 875,00 |
| 06.02.2025 | 190,10 | 191,95 | 184,95 | 185,25 | 0,24% | 447,00 |
| 05.02.2025 | 183,45 | 185,70 | 182,95 | 184,80 | 0,68% | 2.629,00 |
| 04.02.2025 | 185,10 | 186,90 | 183,55 | 183,55 | -1,58% | 544,00 |
| 03.02.2025 | 185,30 | 186,50 | 183,70 | 186,50 | -0,29% | 132,00 |
| 31.01.2025 | 193,50 | 193,50 | 185,35 | 187,05 | 0,43% | 124,00 |
| 30.01.2025 | 184,00 | 186,25 | 182,80 | 186,25 | 0,81% | 532,00 |
| 29.01.2025 | 183,60 | 184,75 | 183,60 | 184,75 | 0,79% | 122,00 |
| 28.01.2025 | 185,05 | 185,60 | 183,30 | 183,30 | 0,08% | 159,00 |
| 27.01.2025 | 176,75 | 183,15 | 176,45 | 183,15 | 3,80% | 245,00 |
| 24.01.2025 | 175,70 | 176,75 | 175,70 | 176,45 | -0,62% | 108,00 |
| 23.01.2025 | 178,40 | 180,80 | 177,55 | 177,55 | -0,81% | 183,00 |
| 22.01.2025 | 182,50 | 182,50 | 179,00 | 179,00 | -1,84% | 277,00 |
| 21.01.2025 | 184,65 | 184,65 | 182,35 | 182,35 | -0,60% | 32,00 |
| 20.01.2025 | 183,75 | 183,75 | 182,85 | 183,45 | -0,94% | 156,00 |
| 17.01.2025 | 186,35 | 187,75 | 185,20 | 185,20 | 0,11% | 423,00 |
| 16.01.2025 | 183,35 | 185,00 | 183,30 | 185,00 | 1,12% | 83,00 |
| 15.01.2025 | 181,70 | 183,15 | 181,35 | 182,95 | 2,04% | 201,00 |
| 14.01.2025 | 178,30 | 180,20 | 178,10 | 179,30 | 0,28% | 442,00 |
| 13.01.2025 | 174,00 | 179,05 | 174,00 | 178,80 | 1,33% | 581,00 |
| 10.01.2025 | 175,90 | 180,40 | 172,25 | 176,45 | -5,31% | 264,00 |
| 09.01.2025 | 186,30 | 186,35 | 186,20 | 186,35 | 0,95% | 20,00 |
| 08.01.2025 | 179,85 | 184,70 | 179,80 | 184,60 | 2,41% | 980,00 |
| 07.01.2025 | 178,10 | 180,25 | 178,10 | 180,25 | 0,39% | 396,00 |
| 06.01.2025 | 186,45 | 186,45 | 179,55 | 179,55 | -3,93% | 658,00 |
| 03.01.2025 | 187,65 | 188,70 | 185,90 | 186,90 | 0,21% | 1.052,00 |
| 02.01.2025 | 186,85 | 188,65 | 186,10 | 186,50 | 1,25% | 1.198,00 |
| 30.12.2024 | 185,60 | 185,85 | 184,20 | 184,20 | -1,34% | 35,00 |
| 27.12.2024 | 188,00 | 188,00 | 186,70 | 186,70 | 0,81% | 174,00 |
| 23.12.2024 | 186,50 | 186,50 | 185,20 | 185,20 | 2,07% | 7,00 |
| 20.12.2024 | 181,45 | 181,80 | 181,45 | 181,45 | -1,33% | 73,00 |
| 19.12.2024 | 182,20 | 183,90 | 180,00 | 183,90 | 0,49% | 432,00 |
| 18.12.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,27% | 10,00 |
| 17.12.2024 | 184,90 | 185,55 | 183,50 | 183,50 | -2,47% | 161,00 |
| 16.12.2024 | 187,25 | 189,25 | 186,30 | 188,15 | 0,91% | 161,00 |
| 13.12.2024 | 183,90 | 186,45 | 183,85 | 186,45 | 2,14% | 134,00 |
| 11.12.2024 | 185,80 | 185,80 | 182,55 | 182,55 | -1,24% | 110,00 |
| 10.12.2024 | 188,95 | 188,95 | 184,85 | 184,85 | -2,63% | 407,00 |
| 09.12.2024 | 193,25 | 193,25 | 189,85 | 189,85 | -2,74% | 86,00 |
| 05.12.2024 | 194,35 | 195,45 | 193,35 | 195,20 | 0,08% | 170,00 |
| 04.12.2024 | 193,75 | 195,05 | 193,70 | 195,05 | 1,17% | 274,00 |
| 03.12.2024 | 194,20 | 194,20 | 192,80 | 192,80 | -1,83% | 45,00 |
| 02.12.2024 | 197,70 | 198,10 | 196,40 | 196,40 | -0,46% | 114,00 |
| 29.11.2024 | 197,10 | 197,30 | 197,10 | 197,30 | -0,30% | 117,00 |
| 28.11.2024 | 197,90 | 197,90 | 197,90 | 197,90 | 0,41% | 18,00 |
| 27.11.2024 | 197,90 | 197,90 | 197,10 | 197,10 | -0,61% | 121,00 |
| 26.11.2024 | 192,30 | 198,30 | 192,30 | 198,30 | 2,01% | 38,00 |
| 25.11.2024 | 195,85 | 196,05 | 194,40 | 194,40 | -0,77% | 86,00 |
| 22.11.2024 | 196,00 | 196,00 | 195,25 | 195,90 | 3,05% | 118,00 |
| 21.11.2024 | 187,25 | 190,10 | 187,25 | 190,10 | 1,98% | 59,00 |
| 20.11.2024 | 186,95 | 186,95 | 186,40 | 186,40 | 0,24% | 67,00 |
| 19.11.2024 | 189,15 | 189,80 | 185,95 | 185,95 | -1,46% | 376,00 |
| 18.11.2024 | 186,55 | 188,70 | 185,70 | 188,70 | 1,18% | 129,00 |
| 15.11.2024 | 184,65 | 188,20 | 184,65 | 186,50 | 0,81% | 32,00 |
| 14.11.2024 | 187,35 | 188,15 | 185,00 | 185,00 | -0,80% | 196,00 |
| 13.11.2024 | 186,55 | 186,55 | 186,50 | 186,50 | -0,21% | 33,00 |
| 12.11.2024 | 185,45 | 187,85 | 185,45 | 186,90 | 0,81% | 206,00 |
| 11.11.2024 | 183,65 | 185,40 | 183,25 | 185,40 | 5,07% | 115,00 |
| 07.11.2024 | 176,00 | 176,45 | 173,45 | 176,45 | 0,86% | 262,00 |
| 06.11.2024 | 182,10 | 182,10 | 174,95 | 174,95 | 4,11% | 36,00 |